8,450$
3,55%
Echtzeit-Aktienkurs GSI Technology
Bid:
Ask:
Aktienkurse zur GSI Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,75 | 8,53 | 7,53 | 8,45 | 3,55% | 1.402.333,00 |
| 07.05.2026 | 8,70 | 8,75 | 7,87 | 8,16 | -7,27% | 1.469.308,00 |
| 06.05.2026 | 8,16 | 8,86 | 7,96 | 8,80 | 9,93% | 1.094.197,00 |
| 05.05.2026 | 7,80 | 8,06 | 7,47 | 8,01 | 2,30% | 831.854,00 |
| 04.05.2026 | 8,25 | 8,40 | 7,67 | 7,83 | -4,34% | 1.457.690,00 |
| 01.05.2026 | 7,39 | 8,23 | 7,20 | 8,18 | 9,80% | 1.657.144,00 |
| 30.04.2026 | 7,14 | 7,50 | 7,02 | 7,45 | 5,21% | 838.889,00 |
| 29.04.2026 | 7,12 | 7,20 | 6,85 | 7,08 | -0,41% | 494.291,00 |
| 28.04.2026 | 7,15 | 7,44 | 6,85 | 7,11 | -0,97% | 946.785,00 |
| 27.04.2026 | 7,77 | 7,77 | 7,12 | 7,18 | -8,30% | 946.852,00 |
| 24.04.2026 | 6,90 | 7,97 | 6,88 | 7,83 | 16,78% | 1.508.804,00 |
| 23.04.2026 | 7,44 | 7,48 | 6,54 | 6,71 | -11,19% | 908.895,00 |
| 22.04.2026 | 6,71 | 7,97 | 6,70 | 7,55 | 15,62% | 2.259.134,00 |
| 21.04.2026 | 6,59 | 6,82 | 6,48 | 6,53 | 1,08% | 727.354,00 |
| 20.04.2026 | 6,46 | 6,71 | 6,37 | 6,46 | -0,23% | 618.928,00 |
| 17.04.2026 | 6,54 | 6,73 | 6,38 | 6,48 | 1,01% | 603.068,00 |
| 16.04.2026 | 6,44 | 6,50 | 6,24 | 6,41 | 0,94% | 544.910,00 |
| 15.04.2026 | 6,22 | 6,48 | 6,16 | 6,35 | 1,60% | 527.257,00 |
| 14.04.2026 | 6,18 | 6,36 | 6,09 | 6,25 | 1,21% | 656.980,00 |
| 13.04.2026 | 5,52 | 6,19 | 5,46 | 6,18 | 10,27% | 780.176,00 |
| 10.04.2026 | 5,65 | 5,83 | 5,59 | 5,60 | 0,54% | 407.713,00 |
| 09.04.2026 | 5,44 | 5,83 | 5,44 | 5,57 | 2,30% | 580.849,00 |
| 08.04.2026 | 5,49 | 5,74 | 5,41 | 5,45 | 5,52% | 710.330,00 |
| 07.04.2026 | 5,39 | 5,40 | 5,14 | 5,16 | -4,97% | 458.200,00 |
| 06.04.2026 | 5,47 | 5,61 | 5,22 | 5,43 | -0,18% | 562.173,00 |
| 02.04.2026 | 5,02 | 5,54 | 5,02 | 5,44 | 3,23% | 438.807,00 |
| 01.04.2026 | 5,28 | 5,43 | 5,21 | 5,27 | 2,53% | 517.037,00 |
| 31.03.2026 | 4,86 | 5,17 | 4,82 | 5,14 | 7,19% | 536.725,00 |
| 30.03.2026 | 5,30 | 5,37 | 4,64 | 4,80 | -9,19% | 875.481,00 |
| 27.03.2026 | 5,77 | 5,91 | 5,14 | 5,28 | -10,20% | 1.356.860,00 |
| 26.03.2026 | 6,12 | 6,36 | 5,77 | 5,88 | -6,67% | 857.005,00 |
| 25.03.2026 | 6,03 | 6,38 | 6,00 | 6,30 | 5,53% | 757.657,00 |
| 24.03.2026 | 5,89 | 6,03 | 5,70 | 5,97 | 0,17% | 537.596,00 |
| 23.03.2026 | 5,82 | 6,12 | 5,73 | 5,96 | 2,41% | 918.645,00 |
| 20.03.2026 | 6,15 | 6,21 | 5,67 | 5,82 | -6,51% | 1.254.613,00 |
| 19.03.2026 | 5,78 | 6,32 | 5,50 | 6,23 | 5,06% | 2.067.633,00 |
| 18.03.2026 | 7,97 | 8,01 | 5,90 | 5,93 | -30,17% | 3.933.678,00 |
| 17.03.2026 | 9,55 | 10,09 | 8,44 | 8,49 | -13,15% | 1.970.014,00 |
| 16.03.2026 | 8,83 | 10,11 | 8,79 | 9,77 | 14,94% | 2.215.938,00 |
| 13.03.2026 | 8,19 | 9,05 | 8,19 | 8,50 | 3,79% | 1.169.451,00 |
| 12.03.2026 | 8,46 | 9,02 | 8,15 | 8,19 | -4,77% | 847.609,00 |
| 11.03.2026 | 8,55 | 8,75 | 8,32 | 8,60 | 0,00% | 424.256,00 |
| 10.03.2026 | 8,60 | 9,04 | 8,50 | 8,60 | -1,04% | 549.004,00 |
| 09.03.2026 | 7,88 | 8,69 | 7,82 | 8,69 | 9,86% | 507.025,00 |
| 06.03.2026 | 7,81 | 8,35 | 7,81 | 7,91 | -3,06% | 488.641,00 |
| 05.03.2026 | 8,22 | 8,41 | 8,00 | 8,16 | -1,57% | 426.573,00 |
| 04.03.2026 | 8,19 | 8,34 | 7,99 | 8,29 | 2,98% | 426.838,00 |
| 03.03.2026 | 8,23 | 8,52 | 8,00 | 8,05 | -7,36% | 682.789,00 |
| 02.03.2026 | 7,91 | 9,05 | 7,81 | 8,69 | 6,50% | 1.482.569,00 |
| 27.02.2026 | 7,90 | 8,40 | 7,80 | 8,16 | -0,24% | 788.466,00 |
| 26.02.2026 | 7,59 | 8,33 | 7,43 | 8,18 | 5,41% | 1.390.328,00 |
| 25.02.2026 | 6,77 | 7,84 | 6,77 | 7,76 | 14,62% | 1.136.694,00 |
| 24.02.2026 | 6,33 | 6,89 | 6,33 | 6,77 | 4,96% | 488.621,00 |
| 23.02.2026 | 6,50 | 6,59 | 6,30 | 6,45 | -2,12% | 311.934,00 |
| 20.02.2026 | 6,75 | 7,00 | 6,49 | 6,59 | -3,09% | 432.136,00 |
| 19.02.2026 | 6,90 | 6,99 | 6,65 | 6,80 | -2,44% | 455.418,00 |
| 18.02.2026 | 6,88 | 7,31 | 6,65 | 6,97 | 6,35% | 1.069.251,00 |
| 17.02.2026 | 6,10 | 6,68 | 5,90 | 6,55 | 6,74% | 612.659,00 |
| 13.02.2026 | 5,86 | 6,33 | 5,84 | 6,14 | 4,07% | 464.976,00 |
| 12.02.2026 | 6,21 | 6,28 | 5,83 | 5,90 | -4,30% | 581.001,00 |
| 11.02.2026 | 6,27 | 6,40 | 6,03 | 6,17 | -0,56% | 463.258,00 |
| 10.02.2026 | 6,37 | 6,50 | 6,16 | 6,20 | -2,52% | 431.387,00 |
| 09.02.2026 | 6,60 | 6,62 | 6,21 | 6,36 | -3,42% | 765.361,00 |
| 06.02.2026 | 6,22 | 6,85 | 6,12 | 6,59 | 7,95% | 1.057.215,00 |
| 05.02.2026 | 6,39 | 6,56 | 6,00 | 6,10 | -6,30% | 1.222.334,00 |
| 04.02.2026 | 7,64 | 7,64 | 6,23 | 6,51 | -13,95% | 2.343.006,00 |
| 03.02.2026 | 7,32 | 7,74 | 7,17 | 7,57 | 4,63% | 1.310.636,00 |
| 02.02.2026 | 7,08 | 7,90 | 7,07 | 7,23 | 0,21% | 1.015.443,00 |
| 30.01.2026 | 7,36 | 8,44 | 7,18 | 7,22 | -4,31% | 1.970.138,00 |
| 29.01.2026 | 7,90 | 7,99 | 6,96 | 7,54 | -3,95% | 1.881.670,00 |
| 28.01.2026 | 7,61 | 8,05 | 7,53 | 7,85 | 4,25% | 992.708,00 |
| 27.01.2026 | 7,44 | 7,62 | 7,10 | 7,53 | 2,17% | 680.587,00 |
| 26.01.2026 | 8,20 | 8,20 | 7,17 | 7,37 | -5,39% | 1.327.953,00 |
| 22.01.2026 | 8,16 | 8,31 | 7,68 | 7,79 | -3,05% | 927.100,00 |
| 21.01.2026 | 8,79 | 9,20 | 7,44 | 8,04 | -7,91% | 2.870.977,00 |
| 20.01.2026 | 7,65 | 8,85 | 7,61 | 8,73 | 8,39% | 2.687.439,00 |
| 16.01.2026 | 7,77 | 8,09 | 7,43 | 8,05 | 4,41% | 1.459.042,00 |
| 15.01.2026 | 7,46 | 8,29 | 7,24 | 7,71 | 4,19% | 2.344.567,00 |
| 14.01.2026 | 8,86 | 8,90 | 6,90 | 7,40 | -3,65% | 7.186.770,00 |
| 13.01.2026 | 7,98 | 8,02 | 7,56 | 7,68 | -2,54% | 1.097.851,00 |
| 12.01.2026 | 7,84 | 7,99 | 7,39 | 7,88 | 0,38% | 1.036.678,00 |
| 09.01.2026 | 7,89 | 8,08 | 7,66 | 7,85 | 2,08% | 1.054.430,00 |
| 08.01.2026 | 7,67 | 8,16 | 7,61 | 7,69 | -0,39% | 801.521,00 |
| 07.01.2026 | 7,77 | 8,03 | 7,51 | 7,72 | -0,46% | 888.804,00 |
| 06.01.2026 | 7,49 | 8,00 | 7,21 | 7,76 | 4,39% | 1.839.929,00 |
| 05.01.2026 | 6,86 | 7,57 | 6,86 | 7,43 | 10,40% | 1.657.151,00 |
| 02.01.2026 | 6,35 | 6,79 | 6,35 | 6,73 | 8,37% | 1.261.882,00 |
| 31.12.2025 | 6,40 | 6,62 | 6,20 | 6,21 | -3,50% | 1.762.768,00 |
| 30.12.2025 | 6,82 | 6,89 | 6,43 | 6,44 | -6,74% | 1.750.524,00 |
| 29.12.2025 | 7,28 | 7,28 | 6,33 | 6,90 | -9,80% | 3.673.926,00 |
| 26.12.2025 | 6,65 | 8,72 | 6,51 | 7,65 | 26,24% | 19.348.158,00 |
| 24.12.2025 | 6,04 | 6,12 | 5,88 | 6,06 | 0,00% | 346.942,00 |
| 23.12.2025 | 5,95 | 6,12 | 5,91 | 6,06 | 1,00% | 465.147,00 |
| 22.12.2025 | 5,91 | 6,31 | 5,78 | 6,00 | 1,18% | 828.676,00 |
| 19.12.2025 | 5,70 | 6,08 | 5,70 | 5,93 | 5,52% | 1.151.480,00 |
| 18.12.2025 | 5,42 | 5,83 | 5,42 | 5,62 | 6,54% | 889.003,00 |
| 17.12.2025 | 5,47 | 5,58 | 5,26 | 5,28 | -2,68% | 1.089.590,00 |
| 16.12.2025 | 5,27 | 5,55 | 5,27 | 5,42 | 1,31% | 966.628,00 |
| 15.12.2025 | 5,82 | 5,88 | 5,34 | 5,35 | -6,79% | 1.205.824,00 |
| 12.12.2025 | 6,27 | 6,43 | 5,74 | 5,74 | -10,03% | 1.085.390,00 |